ＷＤＢココの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,485 | 3,500 | 3,440 | 3,455 | -5 | -0.1% | 3,300 |
| 2021/06/03 | 3,535 | 3,535 | 3,450 | 3,460 | -75 | -2.1% | 7,300 |
| 2021/06/02 | 3,410 | 3,535 | 3,410 | 3,535 | +125 | +3.7% | 4,500 |
| 2021/06/01 | 3,470 | 3,470 | 3,410 | 3,410 | -15 | -0.4% | 2,000 |
| 2021/05/31 | 3,440 | 3,440 | 3,395 | 3,425 | -15 | -0.4% | 2,700 |
| 2021/05/28 | 3,390 | 3,440 | 3,380 | 3,440 | +70 | +2.1% | 2,500 |
| 2021/05/27 | 3,390 | 3,410 | 3,340 | 3,370 | -20 | -0.6% | 4,100 |
| 2021/05/26 | 3,350 | 3,400 | 3,345 | 3,390 | +35 | +1% | 2,000 |
| 2021/05/25 | 3,360 | 3,375 | 3,350 | 3,355 | ±0 | ±0% | 1,600 |
| 2021/05/24 | 3,385 | 3,415 | 3,355 | 3,355 | -45 | -1.3% | 4,500 |
| 2021/05/21 | 3,395 | 3,485 | 3,330 | 3,400 | -15 | -0.4% | 18,600 |
| 2021/05/20 | 3,460 | 3,460 | 3,345 | 3,415 | -45 | -1.3% | 6,600 |
| 2021/05/19 | 3,335 | 3,475 | 3,295 | 3,460 | +115 | +3.4% | 7,100 |
| 2021/05/18 | 3,300 | 3,375 | 3,205 | 3,345 | +25 | +0.8% | 24,000 |
| 2021/05/17 | 3,675 | 3,675 | 3,300 | 3,320 | -355 | -9.7% | 26,500 |
| 2021/05/14 | 3,635 | 3,710 | 3,635 | 3,675 | +40 | +1.1% | 7,000 |
| 2021/05/13 | 3,560 | 3,685 | 3,510 | 3,635 | -40 | -1.1% | 13,000 |
| 2021/05/12 | 3,700 | 3,760 | 3,600 | 3,675 | -45 | -1.2% | 11,400 |
| 2021/05/11 | 3,775 | 3,790 | 3,650 | 3,720 | -55 | -1.5% | 9,500 |
| 2021/05/10 | 3,700 | 3,775 | 3,695 | 3,775 | +110 | +3% | 7,200 |
| 2021/05/07 | 3,640 | 3,715 | 3,615 | 3,665 | +25 | +0.7% | 3,500 |
| 2021/05/06 | 3,735 | 3,780 | 3,590 | 3,640 | -25 | -0.7% | 12,500 |
| 2021/04/30 | 3,810 | 3,840 | 3,640 | 3,665 | -130 | -3.4% | 14,200 |
| 2021/04/28 | 3,850 | 3,890 | 3,740 | 3,795 | -75 | -1.9% | 17,200 |
| 2021/04/27 | 3,960 | 3,960 | 3,865 | 3,870 | -55 | -1.4% | 8,700 |
| 2021/04/26 | 3,965 | 3,985 | 3,925 | 3,925 | -40 | -1% | 4,000 |
| 2021/04/23 | 4,025 | 4,070 | 3,960 | 3,965 | -120 | -2.9% | 3,500 |
| 2021/04/22 | 3,960 | 4,085 | 3,960 | 4,085 | +135 | +3.4% | 3,000 |
| 2021/04/21 | 3,970 | 4,005 | 3,940 | 3,950 | -90 | -2.2% | 4,000 |
| 2021/04/20 | 3,995 | 4,050 | 3,960 | 4,040 | +45 | +1.1% | 5,200 |
| 2021/04/19 | 4,065 | 4,065 | 3,995 | 3,995 | -85 | -2.1% | 4,000 |
| 2021/04/16 | 4,095 | 4,105 | 4,060 | 4,080 | ±0 | ±0% | 2,600 |
| 2021/04/15 | 4,180 | 4,255 | 4,005 | 4,080 | -115 | -2.7% | 12,600 |
| 2021/04/14 | 4,200 | 4,200 | 4,170 | 4,195 | +15 | +0.4% | 1,400 |
| 2021/04/13 | 4,180 | 4,200 | 4,170 | 4,180 | -15 | -0.4% | 1,200 |
| 2021/04/12 | 4,150 | 4,245 | 4,150 | 4,195 | +50 | +1.2% | 3,700 |
| 2021/04/09 | 4,240 | 4,255 | 4,120 | 4,145 | -50 | -1.2% | 5,100 |
| 2021/04/08 | 4,070 | 4,195 | 4,050 | 4,195 | +125 | +3.1% | 4,800 |
| 2021/04/07 | 4,060 | 4,120 | 4,060 | 4,070 | -25 | -0.6% | 1,700 |
| 2021/04/06 | 4,215 | 4,290 | 4,055 | 4,095 | -120 | -2.8% | 11,000 |
| 2021/04/05 | 4,380 | 4,395 | 4,215 | 4,215 | -95 | -2.2% | 10,900 |
| 2021/04/02 | 4,190 | 4,335 | 4,135 | 4,310 | +180 | +4.4% | 13,100 |
| 2021/04/01 | 4,035 | 4,140 | 4,010 | 4,130 | +120 | +3% | 6,600 |
| 2021/03/31 | 3,995 | 4,050 | 3,970 | 4,010 | +35 | +0.9% | 7,000 |
| 2021/03/30 | 3,985 | 4,050 | 3,970 | 3,975 | +60 | +1.5% | 3,300 |
| 2021/03/29 | 3,960 | 4,060 | 3,915 | 3,915 | -40 | -1% | 12,400 |
| 2021/03/26 | 3,950 | 3,970 | 3,900 | 3,955 | +20 | +0.5% | 3,200 |
| 2021/03/25 | 3,950 | 4,020 | 3,910 | 3,935 | +20 | +0.5% | 3,100 |
| 2021/03/24 | 3,980 | 3,995 | 3,910 | 3,915 | -75 | -1.9% | 3,900 |
| 2021/03/23 | 4,010 | 4,090 | 3,980 | 3,990 | -15 | -0.4% | 8,600 |
1001～
1050
件表示中 / 1350件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢココ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢココ | 292,100円 | -4.9% | -15.0% | 3.25% | 9.37倍 | 1.64倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| オーケストラＨＤ | 70,500円 | +17.6% | +14.9% | 1.70% | 17.03倍 | 1.20倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| プロジェクＨ | 120,000円 | +2.3% | - | 0.00% | - | 2.86倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| メタリアル | 64,500円 | +39.6% | +305.4% | 0.00% | 24.90倍 | 3.59倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| エプコ | 73,400円 | +16.5% | +20.4% | 4.36% | 13.36倍 | 1.41倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
市場注目の銘柄
チャート関連のコラム
